Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	422.01	409.5	409.5	422.05	408.56	46.67M
February 02, 2026	430.24	423.37	423.37	430.74	422.25	41.78M
January 30, 2026	439.17	430.29	430.29	439.47	426.45	55.38M
January 29, 2026	439.99	433.5	433.5	442.3	421.02	126.48M
January 28, 2026	483.21	481.78	481.78	483.74	478	21.22M
January 27, 2026	473.65	480.59	480.59	482.87	473.16	23.26M
January 26, 2026	465.31	470.28	470.28	474.25	462	29.29M
January 23, 2026	451.87	465.95	465.95	471.1	450.6	36.56M
January 22, 2026	448.04	450.83	450.83	452.84	444.74	18.8M
January 21, 2026	452.35	444.02	444.02	452.69	438.69	30.8M
January 20, 2026	451.22	454.85	454.85	456.8	449.28	17.52M
January 16, 2026	457.37	459.71	459.71	463.19	456.48	21.11M
January 15, 2026	464.12	456.71	456.71	464.12	455.91	19.18M
January 14, 2026	466.35	459.38	459.38	468.2	457.17	27.1M
January 13, 2026	474.68	470.67	470.67	475.78	465.95	26.63M
January 12, 2026	476.67	477.18	477.18	480.99	475.68	21.11M
January 09, 2026	474.06	479.32	479.32	479.82	472.2	13.66M
January 08, 2026	480.58	478.15	478.15	482.66	475.86	12.39M
January 07, 2026	479.76	483.66	483.66	489.7	477.95	19.68M
January 06, 2026	473.72	478.51	478.51	478.74	469.75	17.64M
January 05, 2026	473.95	472.85	472.85	476.05	469.51	24.75M
January 02, 2026	484.39	472.94	472.94	484.66	470.16	25.47M
December 31, 2025	487.76	483.62	483.62	488.14	483.3	13.36M
December 30, 2025	485.95	487.62	487.62	489.67	485.5	9.93M
December 29, 2025	484.86	487.1	487.1	488.35	484.18	10.82M
December 26, 2025	486.71	487.71	487.71	488.12	485.96	6.59M
December 24, 2025	485.68	488.02	488.02	489.16	484.83	5.84M
December 23, 2025	484.98	486.5	486.5	487.83	484.74	10.43M
December 22, 2025	486.12	484.92	484.92	488.73	482.69	15.99M
December 19, 2025	487.36	485.92	485.92	487.85	482.49	42.11M
December 18, 2025	478.19	483.93	483.93	489.6	477.89	17.8M
December 17, 2025	476.91	476.26	476.26	479.88	475.22	14.93M
December 16, 2025	471.91	476.26	476.26	477.89	470.88	13.43M
December 15, 2025	480.1	474.75	474.75	480.72	472.52	15.46M
December 12, 2025	479.82	478.54	478.54	482.45	476.36	15.27M
December 11, 2025	476.56	483.64	483.64	486.03	475.86	17.67M
December 10, 2025	484.03	478.42	478.42	484.25	475.08	26.16M
December 09, 2025	489.34	492	492	492.09	488.5	9.5M
December 08, 2025	484.89	491.02	491.02	492.3	484.38	20.62M
December 05, 2025	482.5	483.16	483.16	483.4	478.88	22.11M
December 04, 2025	479.52	480.85	480.85	481.32	476.49	16M
December 03, 2025	476.29	478.1	478.1	484.24	475.2	27.06M
December 02, 2025	486.68	490.09	490.09	493.5	486.32	12.07M
December 01, 2025	488.44	486.74	486.74	489.86	484.65	22.61M
November 28, 2025	487.6	491.98	491.98	492.63	486.65	11.02M
November 26, 2025	486.05	485.66	485.66	488.3	481.21	19.16M
November 25, 2025	474.4	477.1	477.1	478.85	464.89	19.17M
November 24, 2025	475	474	474	476.9	468.02	32.6M
November 21, 2025	478.39	471.94	471.94	478.92	468.27	24.74M
November 20, 2025	492.71	478.43	478.43	493.57	476.08	25.53M
November 19, 2025	490.1	486.88	486.88	495.19	482.83	17.84M
November 18, 2025	495.09	493.79	493.79	502.98	486.78	31.81M
November 17, 2025	508.45	507.49	507.49	512.12	504.93	19.05M
November 14, 2025	498.23	510.4	510.4	511.6	497.44	22.47M
November 13, 2025	510.31	503.36	503.36	513.5	501.29	17.82M
November 12, 2025	509.06	511.14	511.14	511.65	499.12	26.36M
November 11, 2025	504.8	508.68	508.68	509.6	502.35	13.01M
November 10, 2025	499.85	506.3	506.3	506.77	498.8	15.9M
November 07, 2025	496.95	496.97	496.97	499.38	493.25	18.57M
November 06, 2025	505.66	497.27	497.27	505.7	495.81	22.48M

Microsoft Corporation (MSFT) NASDAQ